iShares S&P/TSX Capped Utilities Index ETF (TSX:XUT)
Canada flag Canada · Delayed Price · Currency is CAD
31.49
+0.17 (0.54%)
Sep 29, 2025, 3:59 PM EDT

TSX:XUT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202531.3131.6031.3131.4931.490.54%194,879
Sep 26, 202531.2631.4231.2631.3231.320.55%167,900
Sep 25, 202531.0031.2230.9831.1531.150.48%169,600
Sep 24, 202530.9231.1130.9231.0031.000.16%92,405
Sep 23, 202530.8030.9830.7730.9530.850.36%126,234
Sep 22, 202530.7030.9430.6930.8430.740.59%197,700
Sep 19, 202530.6430.7630.5230.6630.560.46%140,923
Sep 18, 202530.4330.6330.3830.5230.420.46%104,618
Sep 17, 202530.3730.5430.3730.3830.28-0.03%141,418
Sep 16, 202530.5530.5530.3630.3930.29-0.69%69,926
Sep 15, 202530.5730.6730.4930.6030.500.03%62,108
Sep 12, 202530.4330.6330.4330.5930.490.39%147,300
Sep 11, 202530.5030.5330.4430.4730.37-0.10%42,900
Sep 10, 202530.4130.5330.4130.5030.400.20%49,800
Sep 9, 202530.3430.5630.3430.4430.340.20%215,539
Sep 8, 202530.4030.4030.2730.3830.28-0.23%251,600
Sep 5, 202530.5730.5830.3830.4530.35-131,200
Sep 4, 202530.5030.5530.3230.4530.350.26%75,100
Sep 3, 202530.5830.5830.3030.3730.27-0.49%125,400
Sep 2, 202530.5130.5430.3830.5230.42-0.23%318,234
Aug 29, 202530.6030.7230.5630.5930.49-0.03%112,800
Aug 28, 202530.5730.6230.4730.6030.500.07%85,106
Aug 27, 202530.6430.6530.5530.5830.48-0.20%146,725
Aug 26, 202530.6530.6730.5230.6430.54-0.81%139,700
Aug 25, 202531.0131.0130.7630.8930.69-0.45%122,900
Aug 22, 202531.1631.2230.9931.0330.83-0.06%114,123
Aug 21, 202531.0031.2131.0031.0530.850.19%54,733
Aug 20, 202530.9031.0630.9030.9930.790.39%207,346
Aug 19, 202530.8430.9330.8130.8730.670.16%81,500
Aug 18, 202530.7530.9230.7530.8230.620.10%36,113
Aug 15, 202530.6830.8230.6530.7930.590.26%86,200
Aug 14, 202530.6530.7830.6030.7130.510.16%77,300
Aug 13, 202530.7130.8630.6530.6630.46-0.07%95,200
Aug 12, 202530.6930.7530.6030.6830.48-0.10%147,517
Aug 11, 202530.6530.8330.6430.7130.51-0.07%26,332
Aug 8, 202530.8230.8730.7030.7330.53-0.03%68,019
Aug 7, 202530.7530.7730.6530.7430.540.07%65,440
Aug 6, 202530.7330.9030.6430.7230.52-0.03%71,200
Aug 5, 202530.8931.0530.6230.7330.530.39%202,800
Aug 1, 202530.5830.7930.4730.6130.410.13%221,400
Jul 31, 202530.6830.7030.5130.5730.37-0.39%163,300
Jul 30, 202530.5530.8230.5530.6930.490.23%169,200
Jul 29, 202530.5630.7130.5330.6230.420.49%216,000
Jul 28, 202530.6130.6130.3730.4730.27-0.88%115,403
Jul 25, 202530.7330.7630.6530.7430.440.03%30,100
Jul 24, 202530.7830.8230.7130.7330.43-0.10%61,944
Jul 23, 202530.7930.9730.7630.7630.460.29%63,831
Jul 22, 202530.6330.8130.6330.6730.370.29%141,949
Jul 21, 202530.4830.5830.4830.5830.280.56%72,434
Jul 18, 202530.3230.5230.2530.4130.120.43%175,604